09:01:28 EDT Mon 14 Oct 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-10-11VVRB0.0550.0450.055
2019-10-10VVRB0.0550.0550.0450.055232,250250.0450.055115,00029,0003505,00090082,000
2019-10-09VVRB0.050.0550.050.0550.005270,00070.050.055270,000
2019-10-08VVRB0.050.060.050.055219,000110.050.055136,00022,00050046,00050014,000
2019-10-07VVRB0.0550.0550.0550.05518,00970.050.0614,0007001,3092,000
2019-10-04VVRB0.0550.0550.050.055118,688160.050.05566,88833,00080018,000
2019-10-03VVRB0.0550.0550.050.05552,65090.050.05536,20015,0004501,000
2019-10-02VVRB0.0550.0550.050.05-0.01364,000110.050.055236,00077,00051,000
2019-10-01VVRB0.060.060.0550.06283,000110.0550.06208,00020,00055,000
2019-09-30VVRB0.050.060.050.060.00559,500100.060.06524,50010,00025,000
2019-09-27VVRB0.0550.0550.050.055-0.00568,00080.050.0648,00020,000
2019-09-26VVRB0.050.060.050.06180,004190.060.065160,0008258704,0001,30913,000
2019-09-25VVRB0.060.060.060.060.00532,30040.0550.0630,0003002,000
2019-09-24VVRB0.050.0550.050.05534,570130.050.0622,0002,0002,0008,000570
2019-09-23VVRB0.0550.060.0550.060.00551,00040.050.0642,0009,000
2019-09-20VVRB0.060.060.050.055155,949180.0550.0636,64986,00032,0001,300
2019-09-19VVRB0.0550.0550.0550.055-0.005200,00040.0550.0660,00020,000120,000
2019-09-18VVRB0.0550.060.0550.060.01445,150240.050.065326,00028,00024,50065066,000
2019-09-17VVRB0.0550.0550.050.058,00020.050.0558,000
2019-09-16VVRB0.0550.0550.050.0550.01154,955100.050.055128,00026,000955
2019-09-13VVRB0.0450.0450.0450.045-0.00548,43490.0450.0543,0005,000434
2019-09-12VVRB0.0450.050.0450.05-0.00535,97560.0450.053,9755,00010,0004,00013,000
2019-09-11VVRB0.050.050.0450.045-0.0136,25060.0450.051,00020,0001,25014,000
2019-09-10VVRB0.0550.0550.0550.0550.0053,00010.0450.0553,000
2019-09-09VVRB0.0550.0550.0450.0529,410160.0450.05513,5005001,0003802,03012,000
2019-09-06VVRB0.050.050.050.0573,17750.0450.05573,000177
2019-09-05VVRB0.0550.0550.050.05144,050150.0450.05117,0006,00020,500450100
2019-09-04VVRB0.0550.0550.050.05-0.005141,500110.050.05591,00050,000500
2019-09-03VVRB0.0450.0550.0450.0550.005209,229240.050.05599,50034,00015,00051,7299,000
2019-08-30VVRB0.050.050.0450.050.005116,967150.0450.0527,80034,0005,5006,00066743,000
2019-08-29VVRB0.050.050.0450.05180,400110.0450.0550,40040,0004,0001,00085,000
2019-08-28VVRB0.050.050.0450.0530,40050.0450.051,00011,00010,0004008,000
2019-08-27VVRB0.050.050.050.0594,01060.0450.0570,00020,0004,00010
2019-08-26VVRB0.050.0550.050.05261,684210.050.055172,00029,00015,00068445,000
2019-08-23VVRB0.050.050.050.05125,00060.050.05557,00050,00013,0005,000
2019-08-22VVRB0.050.050.050.0542,07960.050.0555001,00040,000579
2019-08-21VVRB0.0550.0550.050.05-0.00540,50090.050.0635,0005,000500
2019-08-20VVRB0.0550.0550.06
2019-08-19VVRB0.0550.0550.050.055106,836160.050.0652,31512,00027,1503265454,00050010,000
2019-08-16VVRB0.0550.0550.0550.0550.00573,00070.050.05532,00040,0001,000
2019-08-15VVRB0.050.0550.050.05559,243110.050.05518,00020,0001,00024320,000
2019-08-14VVRB0.0550.0550.0550.05576,76190.050.05539,11121,00016,000650
2019-08-13VVRB0.0550.0550.050.05159,20370.050.05539,003111,0009,000200
2019-08-12VVRB0.0550.0550.050.05535,500100.050.0553,00030,0001,0005001,000
2019-08-09VVRB0.050.0550.050.055107,668120.050.05582,00010,00040010,0001,2684,000
2019-08-08VVRB0.0550.0550.050.05-0.005279,274170.050.055185,67414,00010,00027,00060042,000
2019-08-07VVRB0.060.060.050.05-0.005304,305130.050.05541,00314,000500248,802
2019-08-06VVRB0.060.060.0550.060.005180,654140.0550.0617,50016,0004140,0003,00051,11353,000
2019-08-02VVRB0.0550.0550.0550.0551,80030.0550.061,500300
2019-08-01VVRB0.0550.060.0550.060.00532,35640.0550.064,00013,00015,000356
2019-07-31VVRB0.0550.0550.0550.055-0.005212,000110.0550.06102,00038,00057,00015,000
2019-07-30VVRB0.060.060.0550.055-0.00512,24040.0550.065,0007,000240
2019-07-29VVRB0.060.0650.0550.055-0.005179,50780.0550.0655,0006,000110,5078,000
2019-07-26VVRB0.0650.0650.060.06-0.00510,00140.0550.0651,0013,0006,000
2019-07-25VVRB0.060.0650.0550.065246,370260.0550.065191,18452,0006005862,000
2019-07-24VVRB0.0650.0650.0650.06520,00020.0550.06520,000
2019-07-23VVRB0.0650.0650.060.0659,30060.0550.0659,300
2019-07-22VVRB0.0650.0650.060.065268,913190.060.065144,00096,0008,00020,000913
2019-07-19VVRB0.0650.070.060.070.0120,30080.0650.077,0006,0004,3003,000
2019-07-18VVRB0.0650.0650.060.06545,300110.060.06514,10027,0007005003,000
2019-07-17VVRB0.070.070.0650.06523,35090.0650.071,00016,0001,3505,000
2019-07-16VVRB0.0650.070.0650.065-0.005104,00060.0650.0760,00013,00013,00018,000
2019-07-15VVRB0.070.070.060.065-0.00517,26090.060.0657,0001,0004,0002605,000